NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 2024-04-26 | 492.25 | 454.20 | 456.15 | 0.00 | - | 1 | 5 | 586.06% |
| NVDA240517C00360000 | 2024-04-22 2:31PM EDT | 2024-05-17 | 438.62 | 455.35 | 457.45 | 0.00 | - | 1 | 70 | 214.23% |
| NVDA240621C00360000 | 2024-04-19 3:17PM EDT | 2024-06-21 | 413.91 | 457.05 | 459.75 | 0.00 | - | 7 | 616 | 143.37% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 457.95 | 462.85 | +21.00 | +4.56% | 1 | 36 | 123.15% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 460.40 | 464.75 | -80.99 | -14.77% | 1 | 5 | 111.60% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 462.75 | 467.45 | 0.00 | - | 5 | 118 | 101.99% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 464.05 | 468.65 | 0.00 | - | 2 | 3 | 95.48% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 466.60 | 471.40 | 0.00 | - | 2 | 6 | 92.27% |
| NVDA241220C00360000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 462.00 | 469.00 | 473.60 | +31.73 | +7.37% | 1 | 147 | 88.01% |
| NVDA250117C00360000 | 2024-04-22 10:28AM EDT | 2025-01-17 | 427.78 | 472.20 | 476.35 | 0.00 | - | 3 | 315 | 86.48% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 476.25 | 482.00 | 0.00 | - | 31 | 32 | 82.29% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 483.25 | 490.50 | 0.00 | - | 4 | 354 | 78.84% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 2025-12-19 | 528.80 | 497.80 | 504.30 | 0.00 | - | 1 | 387 | 74.38% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 496.25 | 506.30 | 0.00 | - | 1 | 88 | 72.84% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 511.75 | 514.80 | 0.00 | - | 12 | 14 | 71.33% |
| NVDA261218C00360000 | 2024-04-24 11:21AM EDT | 2026-12-18 | 528.05 | 523.50 | 528.50 | +42.05 | +8.65% | 1 | 26 | 69.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 250.00% |
| NVDA240503P00360000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 9 | 146.88% |
| NVDA240510P00360000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 68 | 118.75% |
| NVDA240517P00360000 | 2024-04-23 2:31PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 17 | 1,550 | 105.08% |
| NVDA240524P00360000 | 2024-04-22 9:40AM EDT | 2024-05-24 | 0.54 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 103.61% |
| NVDA240531P00360000 | 2024-04-17 1:13PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.44 | 0.00 | - | - | 1 | 95.51% |
| NVDA240621P00360000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 0.60 | 0.34 | 0.42 | 0.00 | - | 40 | 1,762 | 81.25% |
| NVDA240719P00360000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 0.57 | 0.50 | 0.63 | 0.00 | - | 1 | 251 | 70.19% |
| NVDA240816P00360000 | 2024-04-23 1:44PM EDT | 2024-08-16 | 0.80 | 0.73 | 0.88 | +0.03 | +3.90% | 1 | 100 | 63.92% |
| NVDA240920P00360000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 1.40 | 1.33 | 1.47 | 0.00 | - | 3 | 1,846 | 60.51% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 1.53 | 1.86 | 0.00 | - | 50 | 27 | 57.19% |
| NVDA241115P00360000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 2.33 | 2.13 | 2.44 | +0.36 | +18.27% | 1 | 98 | 55.78% |
| NVDA241220P00360000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.50 | 0.00 | - | 2 | 623 | 54.96% |
| NVDA250117P00360000 | 2024-04-23 11:01AM EDT | 2025-01-17 | 3.80 | 3.80 | 4.20 | 0.00 | - | 2 | 2,803 | 53.91% |
| NVDA250221P00360000 | 2024-04-19 2:30PM EDT | 2025-02-21 | 5.50 | 4.10 | 5.50 | 0.00 | - | 1 | 15 | 52.53% |
| NVDA250321P00360000 | 2024-04-22 9:35AM EDT | 2025-03-21 | 6.96 | 4.95 | 6.25 | 0.00 | - | 1 | 15 | 51.86% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 7.60 | 8.60 | 0.00 | - | 11 | 3,396 | 50.45% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 13.75 | 14.15 | +0.20 | +1.47% | 15 | 469 | 47.73% |
| NVDA260116P00360000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 13.95 | 14.50 | 14.85 | 0.00 | - | 2 | 127 | 47.27% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 19.00 | 19.65 | 0.00 | - | 2 | 74 | 45.91% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 25.90 | 24.35 | 25.45 | 0.00 | - | 1 | 28 | 44.77% |
© 2024 Yahoo. All rights reserved.